Price History - CMRY

Kembali ke Company
Ticker: CMRY
Company: PT Cisarua Mountain Dairy Tbk
Date Open High Low Close Volume Value
29-Dec-2022 4,350.00 4,350.00 4,200.00 4,300.00 909,100 0
28-Dec-2022 4,400.00 4,400.00 4,300.00 4,350.00 1,148,900 0
27-Dec-2022 4,380.00 4,410.00 4,300.00 4,400.00 1,237,300 0
26-Dec-2022 4,360.00 4,420.00 4,350.00 4,380.00 222,200 0
23-Dec-2022 4,460.00 4,460.00 4,360.00 4,360.00 1,110,300 0
22-Dec-2022 4,480.00 4,480.00 4,370.00 4,460.00 1,171,000 0
21-Dec-2022 4,510.00 4,510.00 4,400.00 4,480.00 567,900 0
20-Dec-2022 4,360.00 4,520.00 4,350.00 4,520.00 1,269,400 0
19-Dec-2022 4,560.00 4,590.00 4,360.00 4,360.00 2,374,100 0
16-Dec-2022 4,600.00 4,600.00 4,450.00 4,500.00 1,301,800 0
15-Dec-2022 4,450.00 4,590.00 4,430.00 4,590.00 900,200 0
14-Dec-2022 4,500.00 4,600.00 4,430.00 4,430.00 651,200 0
13-Dec-2022 4,570.00 4,580.00 4,470.00 4,500.00 542,800 0
12-Dec-2022 4,460.00 4,590.00 4,400.00 4,570.00 554,100 0
09-Dec-2022 4,350.00 4,500.00 4,350.00 4,460.00 960,700 0
08-Dec-2022 4,390.00 4,440.00 4,300.00 4,350.00 2,317,300 0
07-Dec-2022 4,600.00 4,600.00 4,340.00 4,390.00 2,268,100 0
06-Dec-2022 4,450.00 4,600.00 4,140.00 4,600.00 3,959,700 0
05-Dec-2022 4,460.00 4,490.00 4,380.00 4,450.00 2,914,500 0
02-Dec-2022 4,450.00 4,550.00 4,450.00 4,470.00 605,200 0
01-Dec-2022 4,690.00 4,690.00 4,470.00 4,490.00 1,744,800 0
30-Nov-2022 4,530.00 4,700.00 4,460.00 4,690.00 3,120,000 0
29-Nov-2022 4,540.00 4,600.00 4,410.00 4,570.00 1,031,200 0
28-Nov-2022 4,550.00 4,590.00 4,470.00 4,500.00 578,000 0
25-Nov-2022 4,510.00 4,570.00 4,490.00 4,550.00 321,400 0
24-Nov-2022 4,500.00 4,560.00 4,490.00 4,510.00 1,175,400 0
23-Nov-2022 4,570.00 4,570.00 4,470.00 4,500.00 1,410,600 0
22-Nov-2022 4,600.00 4,600.00 4,500.00 4,580.00 989,700 0
21-Nov-2022 4,580.00 4,640.00 4,500.00 4,600.00 3,930,900 0
18-Nov-2022 4,420.00 4,650.00 4,410.00 4,580.00 1,199,000 0
17-Nov-2022 4,400.00 4,500.00 4,380.00 4,380.00 593,300 0
16-Nov-2022 4,560.00 4,620.00 4,320.00 4,400.00 3,576,000 0
15-Nov-2022 4,530.00 4,680.00 4,530.00 4,560.00 874,900 0
14-Nov-2022 4,530.00 4,600.00 4,450.00 4,530.00 1,812,200 0
11-Nov-2022 4,510.00 4,650.00 4,450.00 4,500.00 1,511,700 0
10-Nov-2022 4,560.00 4,560.00 4,470.00 4,500.00 1,243,800 0
09-Nov-2022 4,580.00 4,610.00 4,520.00 4,560.00 1,483,800 0
08-Nov-2022 4,660.00 4,740.00 4,570.00 4,580.00 1,555,300 0
07-Nov-2022 4,710.00 4,820.00 4,640.00 4,750.00 556,600 0
04-Nov-2022 4,710.00 4,840.00 4,660.00 4,710.00 369,700 0
03-Nov-2022 4,790.00 4,940.00 4,710.00 4,800.00 578,400 0
02-Nov-2022 4,850.00 4,890.00 4,660.00 4,800.00 1,747,700 0
01-Nov-2022 4,620.00 5,350.00 4,620.00 4,850.00 2,818,800 0
31-Oct-2022 4,450.00 4,640.00 4,450.00 4,620.00 2,648,900 0
28-Oct-2022 4,470.00 4,590.00 4,400.00 4,450.00 1,423,800 0
27-Oct-2022 4,550.00 4,660.00 4,450.00 4,450.00 765,100 0
26-Oct-2022 4,750.00 4,800.00 4,520.00 4,520.00 1,061,000 0
25-Oct-2022 4,620.00 4,740.00 4,620.00 4,700.00 1,332,500 0
24-Oct-2022 4,450.00 4,650.00 4,450.00 4,610.00 479,000 0
21-Oct-2022 4,580.00 4,600.00 4,380.00 4,500.00 2,297,100 0
20-Oct-2022 4,400.00 4,750.00 4,360.00 4,550.00 5,765,600 0
19-Oct-2022 4,400.00 4,410.00 4,390.00 4,400.00 84,900 0
18-Oct-2022 4,340.00 4,440.00 4,340.00 4,400.00 412,500 0
17-Oct-2022 4,390.00 4,420.00 4,320.00 4,340.00 1,170,600 0
14-Oct-2022 4,400.00 4,400.00 4,320.00 4,400.00 1,423,100 0
13-Oct-2022 4,350.00 4,420.00 4,350.00 4,400.00 819,800 0
12-Oct-2022 4,300.00 4,410.00 4,300.00 4,350.00 638,600 0
11-Oct-2022 4,390.00 4,460.00 4,300.00 4,300.00 686,600 0
10-Oct-2022 4,380.00 4,400.00 4,280.00 4,390.00 705,200 0
07-Oct-2022 4,440.00 4,450.00 4,310.00 4,380.00 460,000 0
06-Oct-2022 4,430.00 4,500.00 4,430.00 4,450.00 2,079,500 0
05-Oct-2022 4,350.00 4,430.00 4,250.00 4,430.00 13,301,000 0
04-Oct-2022 4,390.00 4,450.00 4,300.00 4,350.00 843,200 0
03-Oct-2022 4,340.00 4,400.00 4,340.00 4,390.00 553,600 0
30-Sep-2022 4,340.00 4,400.00 4,250.00 4,400.00 2,114,500 0
29-Sep-2022 4,250.00 4,360.00 4,250.00 4,340.00 1,213,800 0
28-Sep-2022 4,400.00 4,400.00 4,250.00 4,250.00 868,700 0
27-Sep-2022 4,400.00 4,450.00 4,280.00 4,360.00 680,900 0
26-Sep-2022 4,450.00 4,450.00 4,270.00 4,350.00 360,200 0
23-Sep-2022 4,250.00 4,450.00 4,250.00 4,450.00 14,584,000 0
22-Sep-2022 4,390.00 4,390.00 4,250.00 4,340.00 318,200 0
21-Sep-2022 4,400.00 4,400.00 4,300.00 4,400.00 339,500 0
20-Sep-2022 4,380.00 4,430.00 4,300.00 4,400.00 241,200 0
19-Sep-2022 4,370.00 4,450.00 4,270.00 4,380.00 462,100 0
16-Sep-2022 4,350.00 4,360.00 4,230.00 4,360.00 398,500 0
15-Sep-2022 4,270.00 4,390.00 4,200.00 4,350.00 621,200 0
14-Sep-2022 4,200.00 4,290.00 4,150.00 4,270.00 455,000 0
13-Sep-2022 4,220.00 4,220.00 4,170.00 4,200.00 589,700 0
12-Sep-2022 4,250.00 4,250.00 4,140.00 4,180.00 311,100 0
09-Sep-2022 4,130.00 4,210.00 4,100.00 4,200.00 895,600 0
08-Sep-2022 4,180.00 4,210.00 4,110.00 4,130.00 3,697,900 0
07-Sep-2022 4,220.00 4,300.00 4,110.00 4,170.00 4,718,900 0
06-Sep-2022 4,340.00 4,340.00 4,230.00 4,240.00 2,018,600 0
05-Sep-2022 4,400.00 4,400.00 4,250.00 4,340.00 1,485,400 0
02-Sep-2022 4,390.00 4,400.00 4,310.00 4,400.00 1,757,300 0
01-Sep-2022 4,380.00 4,410.00 4,360.00 4,390.00 2,003,300 0
31-Aug-2022 4,380.00 4,400.00 4,300.00 4,370.00 4,198,100 0
30-Aug-2022 4,350.00 4,400.00 4,310.00 4,380.00 1,478,400 0
29-Aug-2022 4,280.00 4,380.00 4,190.00 4,370.00 501,800 0
26-Aug-2022 4,400.00 4,400.00 4,270.00 4,300.00 1,804,000 0
25-Aug-2022 4,430.00 4,440.00 4,260.00 4,360.00 2,017,400 0
24-Aug-2022 4,360.00 4,400.00 4,350.00 4,370.00 2,128,000 0
23-Aug-2022 4,470.00 4,500.00 4,340.00 4,380.00 938,600 0
22-Aug-2022 4,390.00 4,410.00 4,360.00 4,400.00 627,200 0
19-Aug-2022 4,460.00 4,490.00 4,400.00 4,400.00 397,400 0
18-Aug-2022 4,460.00 4,500.00 4,380.00 4,500.00 920,700 0
16-Aug-2022 4,350.00 4,690.00 4,350.00 4,460.00 964,700 0
15-Aug-2022 4,240.00 4,390.00 4,200.00 4,330.00 1,647,400 0
12-Aug-2022 4,380.00 4,380.00 4,240.00 4,250.00 590,500 0
11-Aug-2022 4,350.00 4,400.00 4,350.00 4,380.00 1,146,000 0